日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

林兼産業(2286)の株価時系列情報

林兼産業(2286)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 571 575 567 575 6,800
2020/12/29 570 574 570 574 3,000
2020/12/28 578 578 567 570 13,000
2020/12/25 575 576 571 574 10,100
2020/12/24 578 581 575 575 11,500
2020/12/23 584 585 580 580 7,300
2020/12/22 594 594 582 587 17,400
2020/12/21 601 601 594 594 12,600
2020/12/18 600 602 595 599 23,500
2020/12/17 591 600 590 598 11,900
2020/12/16 589 591 584 588 9,300
2020/12/15 592 593 585 589 5,400
2020/12/14 583 592 583 592 8,200
2020/12/11 585 585 582 583 7,500
2020/12/10 584 585 581 582 6,500
2020/12/09 589 589 583 586 6,900
2020/12/08 595 595 585 585 4,900
2020/12/07 592 592 586 588 7,500
2020/12/04 587 591 585 591 5,800
2020/12/03 591 592 589 590 5,200
2020/12/02 600 600 591 591 11,300
2020/12/01 603 604 596 596 14,800
2020/11/30 605 608 602 604 8,600
2020/11/27 598 604 594 604 17,200
2020/11/26 593 593 582 593 13,100
2020/11/25 600 604 595 597 11,500
2020/11/24 600 615 598 598 21,400
2020/11/20 609 609 600 602 5,000
2020/11/19 610 610 605 609 28,300
2020/11/18 600 605 600 600 6,100
2020/11/17 602 603 597 598 12,500
2020/11/16 592 597 591 597 18,200
2020/11/13 591 591 579 579 17,500
2020/11/12 592 594 585 591 16,400
2020/11/11 588 593 583 593 11,300
2020/11/10 574 585 572 585 15,500
2020/11/09 588 597 571 574 31,000
2020/11/06 580 583 576 583 13,000
2020/11/05 565 578 565 578 5,200
2020/11/04 566 568 565 567 4,100
2020/11/02 569 573 562 565 7,600
2020/10/30 575 575 565 565 3,600
2020/10/29 566 574 566 573 3,000
2020/10/28 571 572 568 571 2,600
2020/10/27 562 574 562 574 6,600
2020/10/26 569 569 564 569 4,500
2020/10/23 563 569 560 569 8,800
2020/10/22 568 569 561 562 4,700
2020/10/21 567 570 566 567 3,800
2020/10/20 567 570 567 569 2,800
2020/10/19 575 575 569 571 5,000
2020/10/16 570 572 570 570 2,100
2020/10/15 578 578 570 574 6,900
2020/10/14 580 580 576 576 4,400
2020/10/13 575 578 575 578 1,500
2020/10/12 575 578 573 574 4,100
2020/10/09 577 577 572 573 6,400
2020/10/08 582 585 574 574 11,500
2020/10/07 586 589 580 583 8,200
2020/10/06 596 597 586 586 8,200
2020/10/05 589 596 588 596 14,300
2020/10/02 601 606 586 586 12,500
2020/09/30 620 620 600 603 20,100
2020/09/29 600 625 597 624 19,900
2020/09/28 593 600 590 600 25,900
2020/09/25 588 588 574 586 30,200
2020/09/24 589 590 581 583 11,400
2020/09/23 582 594 582 590 24,000
2020/09/18 578 586 575 585 9,800
2020/09/17 585 585 576 579 5,800
2020/09/16 580 585 580 585 3,800
2020/09/15 589 589 578 578 14,300
2020/09/14 578 586 578 584 9,800
2020/09/11 584 584 579 580 7,900
2020/09/10 581 582 576 581 9,600
2020/09/09 574 575 571 575 9,700
2020/09/08 574 578 569 578 7,000
2020/09/07 573 575 567 570 5,900
2020/09/04 567 576 567 570 10,900
2020/09/03 570 580 567 580 17,000
2020/09/02 569 570 565 569 7,400
2020/09/01 561 565 561 563 2,200
2020/08/31 560 567 560 560 4,100
2020/08/28 565 565 556 560 6,100
2020/08/27 563 565 560 564 4,000
2020/08/26 567 567 560 560 8,500
2020/08/25 557 565 555 565 8,700
2020/08/24 561 561 553 553 11,500
2020/08/21 558 563 558 560 6,100
2020/08/20 559 562 555 556 8,700
2020/08/19 559 563 556 557 2,800
2020/08/18 563 563 558 559 4,400
2020/08/17 565 565 560 561 9,800
2020/08/14 574 574 564 564 8,900
2020/08/13 573 574 563 568 9,800
2020/08/12 559 565 558 564 10,500
2020/08/11 554 560 552 560 9,500
2020/08/07 550 550 545 549 5,800
2020/08/06 551 552 548 549 5,500
2020/08/05 545 551 543 551 4,500
2020/08/04 535 545 534 545 6,700
2020/08/03 538 539 536 536 4,700
2020/07/31 543 543 533 533 11,900
2020/07/30 560 560 545 545 10,000
2020/07/29 560 561 555 557 4,800
2020/07/28 572 572 561 561 5,200
2020/07/27 566 572 556 572 13,200
2020/07/22 567 567 560 561 5,700
2020/07/21 563 567 555 567 12,100
2020/07/20 572 572 562 563 6,400
2020/07/17 576 576 570 572 5,400
2020/07/16 575 578 570 570 10,000
2020/07/15 563 574 563 574 5,400
2020/07/14 561 563 558 563 4,600
2020/07/13 550 561 550 561 10,000
2020/07/10 561 561 545 545 10,200
2020/07/09 570 570 561 561 4,700
2020/07/08 569 580 569 569 8,300
2020/07/07 574 584 568 569 17,000
2020/07/06 563 584 560 567 19,600
2020/07/03 559 560 549 551 6,400
2020/07/02 560 562 555 555 8,100
2020/07/01 573 573 557 557 10,800
2020/06/30 583 587 573 573 10,900
2020/06/29 574 581 568 581 15,100
2020/06/26 581 581 568 574 13,800
2020/06/25 571 571 563 571 13,200
2020/06/24 583 583 576 576 8,000
2020/06/23 590 591 583 583 10,000
2020/06/22 589 594 587 590 8,100
2020/06/19 580 589 578 589 22,500
2020/06/18 576 578 569 578 4,700
2020/06/17 567 578 567 578 8,500
2020/06/16 560 569 558 569 10,300
2020/06/15 565 569 550 554 18,000
2020/06/12 559 564 550 563 22,700
2020/06/11 589 590 573 577 17,800
2020/06/10 585 589 582 589 16,800
2020/06/09 589 591 584 584 13,600
2020/06/08 585 591 585 590 16,200
2020/06/05 588 588 581 584 9,500
2020/06/04 584 594 578 588 63,600
2020/06/03 582 586 578 578 14,800
2020/06/02 578 581 573 580 10,700
2020/06/01 578 580 571 576 13,400
2020/05/29 586 587 578 578 20,900
2020/05/28 578 586 575 584 22,800
2020/05/27 582 582 575 579 17,800
2020/05/26 582 582 571 581 17,400
2020/05/25 571 578 567 578 17,100
2020/05/22 575 575 566 566 11,800
2020/05/21 581 581 570 570 28,200
2020/05/20 581 591 575 575 96,100
2020/05/19 598 620 595 614 52,300
2020/05/18 583 594 575 594 13,700
2020/05/15 575 578 562 578 16,500
2020/05/14 592 592 564 567 16,500
2020/05/13 592 596 586 594 8,500
2020/05/12 591 594 589 592 6,400
2020/05/11 572 588 572 588 9,200
2020/05/08 571 571 559 570 6,700
2020/05/07 555 565 550 561 10,500
2020/05/01 562 567 550 555 6,300
2020/04/30 580 586 569 569 35,600
2020/04/28 555 586 550 586 36,600
2020/04/27 550 555 545 555 11,600
2020/04/24 543 545 535 542 10,100
2020/04/23 545 545 537 545 12,500
2020/04/22 533 539 526 539 11,900
2020/04/21 533 549 533 540 22,800
2020/04/20 549 560 549 553 7,900
2020/04/17 555 555 546 546 20,000
2020/04/16 535 551 530 551 15,900
2020/04/15 544 544 531 536 9,700
2020/04/14 543 547 532 543 16,900
2020/04/13 551 553 536 541 12,100
2020/04/10 535 550 520 550 17,700
2020/04/09 534 539 522 532 15,400
2020/04/08 524 545 511 535 22,100
2020/04/07 542 542 510 520 22,500
2020/04/06 502 536 492 532 26,100
2020/04/03 511 525 494 503 21,700
2020/04/02 521 531 508 508 14,600
2020/04/01 555 558 534 541 12,200
2020/03/31 578 581 546 559 38,700
2020/03/30 567 578 546 578 42,700
2020/03/27 568 590 551 586 26,700
2020/03/26 552 568 533 567 48,300
2020/03/25 544 544 519 532 30,100
2020/03/24 544 544 506 520 21,900
2020/03/23 473 518 468 516 28,800
2020/03/19 496 504 480 486 27,300
2020/03/18 518 523 490 490 22,400
2020/03/17 459 512 454 507 40,800
2020/03/16 494 515 483 483 23,500
2020/03/13 467 486 448 471 77,800
2020/03/12 505 521 492 499 47,100
2020/03/11 540 549 520 525 29,800
2020/03/10 480 554 477 550 40,500
2020/03/09 550 550 496 505 61,200
2020/03/06 586 586 558 558 23,000
2020/03/05 600 600 586 586 10,000
2020/03/04 575 595 571 586 12,400
2020/03/03 617 619 582 582 28,100
2020/03/02 555 607 555 599 71,300
2020/02/28 600 607 585 585 29,200
2020/02/27 640 640 622 622 18,600
2020/02/26 648 655 630 646 27,300
2020/02/25 655 670 645 648 43,500
2020/02/21 695 695 681 689 13,100
2020/02/20 691 696 686 687 12,900
2020/02/19 698 720 688 688 27,200
2020/02/18 682 730 671 690 102,900
2020/02/17 700 709 680 688 27,300
2020/02/14 708 711 687 700 26,300
2020/02/13 704 709 701 706 13,400
2020/02/12 721 722 702 703 22,000
2020/02/10 714 724 712 724 8,600
2020/02/07 733 733 716 719 24,000
2020/02/06 736 739 724 729 36,300
2020/02/05 727 728 704 723 41,900
2020/02/04 681 703 675 703 22,800
2020/02/03 673 698 656 683 53,000
2020/01/31 663 742 663 692 257,100
2020/01/30 681 685 656 663 20,700
2020/01/29 683 683 670 681 11,300
2020/01/28 689 689 673 677 32,100
2020/01/27 667 703 660 688 81,800
2020/01/24 680 688 661 671 24,400
2020/01/23 688 690 681 682 10,300
2020/01/22 686 696 686 692 5,800
2020/01/21 687 694 686 691 10,500
2020/01/20 689 694 686 686 5,000
2020/01/17 689 689 683 685 12,400
2020/01/16 693 695 687 692 8,100
2020/01/15 679 692 672 690 15,600
2020/01/14 702 703 673 678 39,800
2020/01/10 707 708 702 705 7,300
2020/01/09 708 715 705 707 13,000
2020/01/08 715 715 698 704 19,600
2020/01/07 712 720 712 718 8,800
2020/01/06 705 715 705 713 17,800

このページの先頭へ